| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 17.59 | 17.49 | -0.17 | -0.96% | 17.30 | 17.69 | 268613 | 46987.27 | 1.95% |
| 2025-12-11 | 17.61 | 17.66 | 0.05 | 0.28% | 17.51 | 17.87 | 224385 | 39720.72 | 1.63% |
| 2025-12-10 | 17.51 | 17.61 | 0.04 | 0.23% | 17.33 | 17.65 | 200250 | 34989.00 | 1.45% |
| 2025-12-09 | 17.90 | 17.57 | -0.38 | -2.12% | 17.54 | 17.94 | 248648 | 43909.42 | 1.81% |
| 2025-12-08 | 18.43 | 17.95 | -0.24 | -1.32% | 17.88 | 18.44 | 277166 | 49891.92 | 2.01% |
| 2025-12-05 | 18.24 | 18.19 | 0.01 | 0.06% | 17.76 | 18.24 | 216864 | 39085.94 | 1.58% |
| 2025-12-04 | 18.81 | 18.18 | -0.63 | -3.35% | 18.14 | 18.81 | 372880 | 68108.48 | 2.71% |
| 2025-12-03 | 18.76 | 18.81 | 0.16 | 0.86% | 18.66 | 19.10 | 363082 | 68489.81 | 2.64% |
| 2025-12-02 | 18.86 | 18.65 | -0.20 | -1.06% | 18.60 | 18.98 | 207665 | 38950.91 | 1.51% |
| 2025-12-01 | 18.65 | 18.85 | 0.18 | 0.96% | 18.59 | 19.04 | 260905 | 49140.26 | 1.89% |
| 2025-11-28 | 19.03 | 18.67 | -0.46 | -2.40% | 18.54 | 19.06 | 344412 | 64315.82 | 2.50% |
| 2025-11-27 | 19.25 | 19.13 | -0.04 | -0.21% | 18.97 | 19.37 | 369630 | 70668.73 | 2.68% |
| 2025-11-26 | 19.06 | 19.17 | 0.01 | 0.05% | 18.98 | 19.58 | 522106 | 100752.05 | 3.79% |
| 2025-11-25 | 18.20 | 19.16 | 1.07 | 5.91% | 18.20 | 19.35 | 613924 | 115816.80 | 4.46% |
| 2025-11-24 | 18.21 | 18.09 | 0.02 | 0.11% | 18.03 | 18.52 | 316139 | 57694.26 | 2.30% |
| 2025-11-21 | 18.50 | 18.07 | -0.69 | -3.68% | 18.02 | 18.75 | 342471 | 62722.45 | 2.49% |
| 2025-11-20 | 18.85 | 18.76 | -0.10 | -0.53% | 18.69 | 19.15 | 289011 | 54539.76 | 2.10% |
| 2025-11-19 | 19.26 | 18.86 | -0.46 | -2.38% | 18.72 | 19.39 | 373730 | 70850.55 | 2.71% |
| 2025-11-18 | 19.76 | 19.32 | -0.59 | -2.96% | 19.13 | 20.01 | 554141 | 107848.77 | 4.02% |
| 2025-11-17 | 21.06 | 19.91 | -1.14 | -5.42% | 19.81 | 21.10 | 719808 | 144745.81 | 5.23% |
| 2025-11-14 | 20.00 | 21.05 | 0.64 | 3.14% | 20.00 | 21.58 | 897656 | 189463.39 | 6.52% |
| 2025-11-13 | 20.11 | 20.41 | 0.40 | 2.00% | 19.62 | 21.00 | 796952 | 160309.52 | 5.79% |
| 2025-11-12 | 20.58 | 20.01 | -0.46 | -2.25% | 19.85 | 20.60 | 668574 | 134472.25 | 4.86% |
| 2025-11-11 | 19.00 | 20.47 | 1.27 | 6.61% | 18.82 | 20.49 | 882102 | 175805.84 | 6.41% |
| 2025-11-10 | 18.88 | 19.20 | 0.48 | 2.56% | 18.58 | 19.25 | 675810 | 128815.73 | 4.91% |
| 2025-11-07 | 17.51 | 18.72 | 1.20 | 6.85% | 17.47 | 19.25 | 729463 | 135226.52 | 5.30% |
| 2025-11-06 | 17.74 | 17.52 | -0.22 | -1.24% | 17.46 | 17.74 | 154683 | 27146.06 | 1.12% |
| 2025-11-05 | 17.30 | 17.74 | 0.13 | 0.74% | 17.30 | 17.83 | 165952 | 29340.05 | 1.21% |
| 2025-11-04 | 17.84 | 17.61 | -0.30 | -1.68% | 17.51 | 17.85 | 190390 | 33588.07 | 1.38% |
| 2025-11-03 | 18.00 | 17.91 | 0.03 | 0.17% | 17.63 | 18.16 | 300282 | 53747.07 | 2.18% |
| 2025-10-31 | 17.60 | 17.88 | 0.37 | 2.11% | 17.57 | 17.99 | 288201 | 51279.85 | 2.09% |
| 2025-10-30 | 17.86 | 17.51 | -0.29 | -1.63% | 17.43 | 18.03 | 203197 | 35839.22 | 1.48% |
| 2025-10-29 | 17.55 | 17.80 | 0.10 | 0.56% | 17.55 | 17.90 | 237349 | 42063.54 | 1.72% |
| 2025-10-28 | 17.35 | 17.70 | 0.55 | 3.21% | 17.20 | 18.23 | 557730 | 99473.17 | 4.05% |
| 2025-10-27 | 17.09 | 17.15 | 0.05 | 0.29% | 16.90 | 17.28 | 211702 | 36145.67 | 1.54% |
| 2025-10-24 | 17.25 | 17.10 | -0.16 | -0.93% | 17.02 | 17.25 | 193502 | 33142.73 | 1.41% |
| 2025-10-23 | 17.50 | 17.26 | -0.21 | -1.20% | 17.09 | 17.56 | 286577 | 49431.18 | 2.08% |
| 2025-10-22 | 17.00 | 17.47 | 0.34 | 1.98% | 16.90 | 17.78 | 467870 | 81961.26 | 3.40% |
| 2025-10-21 | 17.08 | 17.43 | 0.35 | 2.05% | 17.06 | 17.44 | 282233 | 48770.16 | 2.05% |
| 2025-10-20 | 17.03 | 17.08 | 0.14 | 0.83% | 16.81 | 17.15 | 244322 | 41510.43 | 1.77% |
| 2025-10-17 | 16.90 | 16.94 | -0.06 | -0.35% | 16.80 | 17.40 | 387710 | 66350.59 | 2.82% |
| 2025-10-16 | 16.17 | 17.00 | 0.84 | 5.20% | 16.11 | 17.10 | 496505 | 83284.80 | 3.61% |
| 2025-10-15 | 15.86 | 16.16 | 0.29 | 1.83% | 15.85 | 16.17 | 124331 | 19979.76 | 0.90% |
| 2025-10-14 | 16.06 | 15.87 | -0.16 | -1.00% | 15.81 | 16.10 | 141016 | 22471.50 | 1.02% |
| 2025-10-13 | 15.88 | 16.03 | -0.19 | -1.17% | 15.76 | 16.08 | 125167 | 19982.23 | 0.91% |
| 2025-10-10 | 16.20 | 16.22 | 0.02 | 0.12% | 16.12 | 16.32 | 124265 | 20134.89 | 0.90% |
| 2025-10-09 | 15.93 | 16.20 | 0.31 | 1.95% | 15.93 | 16.26 | 165969 | 26716.75 | 1.21% |
| 2025-09-30 | 15.90 | 15.89 | 0.02 | 0.13% | 15.82 | 15.92 | 94715 | 15034.68 | 0.69% |
| 2025-09-29 | 15.80 | 15.87 | 0.06 | 0.38% | 15.52 | 15.94 | 130821 | 20578.46 | 0.95% |
| 2025-09-26 | 15.95 | 15.81 | -0.20 | -1.25% | 15.79 | 15.95 | 95861 | 15190.89 | 0.70% |
| 2025-09-25 | 16.04 | 16.01 | -0.06 | -0.37% | 15.90 | 16.10 | 111412 | 17824.03 | 0.81% |
| 2025-09-24 | 15.88 | 16.07 | 0.13 | 0.82% | 15.84 | 16.08 | 147506 | 23540.99 | 1.07% |
| 2025-09-23 | 16.28 | 15.94 | -0.34 | -2.09% | 15.77 | 16.34 | 177023 | 28275.94 | 1.29% |
| 2025-09-22 | 16.56 | 16.28 | -0.18 | -1.09% | 16.22 | 16.73 | 129845 | 21308.99 | 0.94% |
| 2025-09-19 | 16.48 | 16.46 | -0.07 | -0.42% | 16.32 | 16.57 | 133417 | 21906.82 | 0.97% |
| 2025-09-18 | 16.86 | 16.53 | -0.29 | -1.72% | 16.38 | 16.89 | 212417 | 35356.46 | 1.54% |
| 2025-09-17 | 17.07 | 16.82 | -0.25 | -1.46% | 16.78 | 17.12 | 165339 | 27878.72 | 1.20% |
| 2025-09-16 | 16.97 | 17.07 | 0.11 | 0.65% | 16.71 | 17.28 | 217341 | 36831.46 | 1.58% |
| 2025-09-15 | 17.20 | 16.96 | -0.24 | -1.40% | 16.91 | 17.22 | 181611 | 30918.45 | 1.32% |
| 2025-09-12 | 17.45 | 17.20 | -0.23 | -1.32% | 17.15 | 17.64 | 206192 | 35656.16 | 1.50% |
| 2025-09-11 | 17.20 | 17.43 | 0.10 | 0.58% | 16.80 | 17.49 | 288675 | 49683.97 | 2.10% |
| 2025-09-10 | 17.46 | 17.33 | -0.14 | -0.80% | 17.25 | 17.62 | 242658 | 42199.58 | 1.76% |
| 2025-09-09 | 17.04 | 17.47 | 0.44 | 2.58% | 16.98 | 17.88 | 537820 | 94149.21 | 3.91% |
| 2025-09-08 | 16.34 | 17.03 | 0.64 | 3.90% | 16.31 | 17.27 | 447310 | 75898.62 | 3.25% |
| 2025-09-05 | 16.04 | 16.39 | 0.32 | 1.99% | 15.90 | 16.39 | 179852 | 29081.89 | 1.31% |
| 2025-09-04 | 16.51 | 16.07 | -0.49 | -2.96% | 15.82 | 16.56 | 303857 | 49288.15 | 2.21% |
| 2025-09-03 | 16.77 | 16.56 | -0.21 | -1.25% | 16.48 | 16.88 | 234036 | 38965.02 | 1.70% |
| 2025-09-02 | 16.74 | 16.77 | 0.04 | 0.24% | 16.65 | 17.32 | 541513 | 92068.70 | 3.93% |
| 2025-09-01 | 16.37 | 16.73 | 0.35 | 2.14% | 16.27 | 16.76 | 331754 | 55016.60 | 2.41% |
| 2025-08-29 | 16.22 | 16.38 | 0.16 | 0.99% | 16.17 | 16.45 | 265153 | 43341.73 | 1.93% |
| 2025-08-28 | 16.29 | 16.22 | 0.08 | 0.50% | 15.90 | 16.75 | 431240 | 70636.12 | 3.13% |
| 2025-08-27 | 16.54 | 16.14 | -0.34 | -2.06% | 16.12 | 16.68 | 302414 | 49557.82 | 2.20% |
| 2025-08-26 | 16.29 | 16.48 | 0.18 | 1.10% | 16.19 | 16.76 | 300368 | 49405.23 | 2.18% |
| 2025-08-25 | 16.33 | 16.30 | 0.06 | 0.37% | 16.16 | 16.38 | 244449 | 39786.99 | 1.78% |
| 2025-08-22 | 16.21 | 16.24 | 0.04 | 0.25% | 16.02 | 16.25 | 178503 | 28781.15 | 1.30% |
| 2025-08-21 | 16.31 | 16.20 | -0.11 | -0.67% | 16.14 | 16.41 | 173169 | 28151.97 | 1.26% |
| 2025-08-20 | 16.27 | 16.31 | 0.05 | 0.31% | 16.09 | 16.50 | 228644 | 37206.98 | 1.66% |
| 2025-08-19 | 16.21 | 16.26 | 0.13 | 0.81% | 16.18 | 16.68 | 340395 | 55910.77 | 2.47% |
| 2025-08-18 | 15.89 | 16.13 | 0.25 | 1.57% | 15.85 | 16.25 | 225527 | 36368.16 | 1.64% |
| 2025-08-15 | 15.79 | 15.88 | 0.10 | 0.63% | 15.68 | 15.90 | 165436 | 26164.30 | 1.20% |
以岭药业(002603)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
